Home Futures Markets Markets Page Ag News Weather Charts Options
 
Quote Ticker
  • LIVE CATTLE (Aug 18) 109.125 0.025 7/20/18   1:04 PM CST
  • LIVE CATTLE (Oct 18) 110.425 - 0.400 7/20/18   1:04 PM CST
  • LIVE CATTLE (Dec 18) 114.350 - 0.225 7/20/18   1:04 PM CST
  • LIVE CATTLE (Feb 19) 118.075 - 0.300 7/20/18   1:04 PM CST
  • LIVE CATTLE (Apr 19) 119.225 - 0.125 7/20/18   1:04 PM CST
  • LIVE CATTLE (Jun 19) 112.600 0.200 7/20/18   1:04 PM CST
  • LIVE CATTLE (Aug 19) 111.925 0.700 7/20/18   1:04 PM CST
  • LIVE CATTLE (Oct 19) 113.100 0.300 7/20/18   1:00 PM CST
  • LIVE CATTLE (Dec 19) 113.800 0.250 7/20/18   1:00 PM CST
  • FEEDER CATTLE (Aug 18) 153.500 - 0.775 7/20/18   1:04 PM CST
  • FEEDER CATTLE (Sep 18) 154.375 - 0.225 7/20/18   1:04 PM CST
  • FEEDER CATTLE (Oct 18) 154.625 - 0.150 7/20/18   1:04 PM CST
  • FEEDER CATTLE (Nov 18) 154.100 - 0.050 7/20/18   1:04 PM CST
  • FEEDER CATTLE (Jan 19) 151.650 - 0.375 7/20/18   1:04 PM CST
  • FEEDER CATTLE (Mar 19) 150.225 - 0.325 7/20/18   1:04 PM CST
  • FEEDER CATTLE (Apr 19) 150.975 - 0.450 7/20/18   1:00 PM CST
  • FEEDER CATTLE (May 19) 150.550 - 0.200 7/20/18   1:00 PM CST
  • CORN (Sep 18) 354'4 4'0 7/20/18   1:19 PM CST
  • CORN (Dec 18) 368'4 4'0 7/20/18   1:19 PM CST
  • CORN (Mar 19) 379'4 3'4 7/20/18   1:19 PM CST
  • CORN (May 19) 385'6 3'4 7/20/18   1:19 PM CST
  • CORN (Jul 19) 391'4 3'2 7/20/18   1:19 PM CST
  • CORN (Sep 19) 393'2 3'0 7/20/18   1:19 PM CST
  • CORN (Dec 19) 396'0 2'4 7/20/18   1:19 PM CST
  • CORN (Mar 20) 406'6 2'0 7/20/18   1:18 PM CST
  • CORN (May 20) 412'2 2'0 7/20/18   1:15 PM CST
  • CORN (Jul 20) 417'6 2'0 7/20/18   1:15 PM CST
  • CORN (Sep 20) 406'0 1'0 7/20/18   1:15 PM CST
  • CORN (Dec 20) 408'0 0'4 7/20/18   1:15 PM CST
  • CORN (Jul 21) 420'2 0'4 7/20/18   1:15 PM CST
  • CORN (Dec 21) 414'0 0'0 7/20/18   1:15 PM CST
  • HARD RED WINTER WHEAT (Sep 18) 508'0 12'0 7/20/18   1:19 PM CST
  • HARD RED WINTER WHEAT (Dec 18) 533'0 12'2 7/20/18   1:19 PM CST
  • HARD RED WINTER WHEAT (Mar 19) 550'6 11'6 7/20/18   1:18 PM CST
  • HARD RED WINTER WHEAT (May 19) 561'0 11'2 7/20/18   1:15 PM CST
  • HARD RED WINTER WHEAT (Jul 19) 564'6 10'6 7/20/18   1:19 PM CST
  • HARD RED WINTER WHEAT (Sep 19) 577'6 10'2 7/20/18   1:18 PM CST
  • HARD RED WINTER WHEAT (Dec 19) 597'0 9'2 7/20/18   1:15 PM CST
  • HARD RED WINTER WHEAT (Mar 20) 599'4 9'2 7/20/18   1:15 PM CST
  • HARD RED WINTER WHEAT (May 20) 599'2 9'2 7/20/18   1:15 PM CST
  • HARD RED WINTER WHEAT (Jul 20) 584'4 9'6 7/20/18   1:15 PM CST
  • HARD RED WINTER WHEAT (Sep 20) 599'2 9'6 7/20/18   1:15 PM CST
  • HARD RED WINTER WHEAT (Dec 20) 599'2 9'6 7/20/18   1:15 PM CST
  • HARD RED WINTER WHEAT (Mar 21) 599'2 9'6 7/20/18   1:15 PM CST
  • HARD RED WINTER WHEAT (May 21) 599'2 9'6 7/20/18   1:15 PM CST
  • HARD RED WINTER WHEAT (Jul 21) 599'2 9'6 7/20/18   1:15 PM CST
  • WHEAT (Sep 18) 515'4 11'6 7/20/18   1:19 PM CST
  • WHEAT (Dec 18) 532'4 12'4 7/20/18   1:19 PM CST
  • WHEAT (Mar 19) 548'4 12'6 7/20/18   1:19 PM CST
  • WHEAT (May 19) 557'4 11'6 7/20/18   1:15 PM CST
  • WHEAT (Jul 19) 560'0 10'6 7/20/18   1:15 PM CST
  • WHEAT (Sep 19) 569'4 10'0 7/20/18   1:15 PM CST
  • WHEAT (Dec 19) 581'0 9'2 7/20/18   1:15 PM CST
  • WHEAT (Mar 20) 590'0 8'6 7/20/18   1:15 PM CST
  • WHEAT (May 20) 565'2 8'6 7/20/18   1:15 PM CST
  • WHEAT (Jul 20) 592'0 8'2 7/20/18   1:15 PM CST
  • WHEAT (Sep 20) 594'4 8'2 7/20/18   1:15 PM CST
  • WHEAT (Dec 20) 599'4 8'2 7/20/18   1:15 PM CST
  • WHEAT (Mar 21) 599'4 8'2 7/20/18   1:15 PM CST
  • WHEAT (May 21) 599'4 8'2 7/20/18   1:15 PM CST
  • WHEAT (Jul 21) 599'4 8'2 7/20/18   1:15 PM CST
  • SOYBEANS (Aug 18) 850'2 3'6 7/20/18   1:19 PM CST
  • SOYBEANS (Sep 18) 856'0 3'2 7/20/18   1:19 PM CST
  • SOYBEANS (Nov 18) 866'0 3'2 7/20/18   1:19 PM CST
  • SOYBEANS (Jan 19) 875'2 3'2 7/20/18   1:19 PM CST
  • SOYBEANS (Mar 19) 884'2 3'0 7/20/18   1:19 PM CST
  • SOYBEANS (May 19) 894'4 3'0 7/20/18   1:19 PM CST
  • SOYBEANS (Jul 19) 902'0 2'4 7/20/18   1:19 PM CST
  • SOYBEANS (Aug 19) 900'4 2'6 7/20/18   1:15 PM CST
  • SOYBEANS (Sep 19) 895'6 3'0 7/20/18   1:15 PM CST
  • SOYBEANS (Nov 19) 897'0 2'2 7/20/18   1:19 PM CST
  • SOYBEANS (Jan 20) 906'6 2'2 7/20/18   1:15 PM CST
  • SOYBEANS (Mar 20) 902'2 2'0 7/20/18   1:15 PM CST
  • SOYBEANS (May 20) 911'4 2'0 7/20/18   1:15 PM CST
  • SOYBEANS (Jul 20) 900'0 1'4 7/20/18   1:15 PM CST
  • SOYBEANS (Aug 20) 915'0 1'0 7/20/18   1:15 PM CST
  • SOYBEANS (Sep 20) 907'0 -4'2 7/20/18   1:15 PM CST
  • SOYBEANS (Nov 20) 900'0 -3'2 7/20/18   1:15 PM CST
  • SOYBEANS (Jul 21) 952'0 -3'2 7/20/18   1:15 PM CST
  • SOYBEANS (Nov 21) 970'0 -3'2 7/20/18   1:15 PM CST
  • LEAN HOGS (Aug 18) 66.450 -0.800 7/20/18   1:04 PM CST
  • LEAN HOGS (Oct 18) 51.150 -0.950 7/20/18   1:04 PM CST
  • LEAN HOGS (Dec 18) 45.900 -0.950 7/20/18   1:04 PM CST
  • LEAN HOGS (Feb 19) 53.050 -1.275 7/20/18   1:04 PM CST
  • LEAN HOGS (Apr 19) 58.900 -1.275 7/20/18   1:03 PM CST
  • LEAN HOGS (May 19) 65.650 -1.100 7/20/18   1:00 PM CST
  • LEAN HOGS (Jun 19) 70.100 -0.800 7/20/18   1:03 PM CST
  • LEAN HOGS (Jul 19) 70.700 -0.825 7/20/18   1:00 PM CST
  • LEAN HOGS (Aug 19) 70.175 -1.075 7/20/18   1:00 PM CST
  • LEAN HOGS (Oct 19) 60.500 -0.975 7/20/18   1:00 PM CST
  • LEAN HOGS (Dec 19) 56.000 -1.375 7/20/18   1:04 PM CST

Futures
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 18 108.925 109.350 108.275 109.125 0.025 108.925s 07/20 Chart for @LE8Q Options for @LE8Q
Oct 18 110.525 111.075 109.775 110.425 - 0.400 110.250s 07/20 Chart for @LE8V Options for @LE8V
Dec 18 114.250 114.700 113.875 114.350 - 0.225 114.200s 07/20 Chart for @LE8Z Options for @LE8Z
Feb 19 118.100 118.350 117.650 118.075 - 0.300 118.050s 07/20 Chart for @LE9G Options for @LE9G
Apr 19 119.050 119.225 118.525 119.225 - 0.125 119.175s 07/20 Chart for @LE9J Options for @LE9J
Jun 19 112.125 112.675 111.775 112.600 0.200 112.525s 07/20 Chart for @LE9M Options for @LE9M
Aug 19 110.950 112.000 110.850 111.925 0.700 111.925s 07/20 Chart for @LE9Q Options for @LE9Q
Oct 19 113.000 113.100 113.000 113.100 0.300 113.150s 07/20 Chart for @LE9V Options for @LE9V
Dec 19 113.800 0.250 114.050s 07/20 Chart for @LE9Z Options for @LE9Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 18 154.425 154.425 152.975 153.500 - 0.775 153.675s 07/20 Chart for @GF8Q Options for @GF8Q
Sep 18 154.575 154.675 153.500 154.375 - 0.225 154.550s 07/20 Chart for @GF8U Options for @GF8U
Oct 18 154.750 154.925 153.725 154.625 - 0.150 154.775s 07/20 Chart for @GF8V Options for @GF8V
Nov 18 154.000 154.400 153.200 154.100 - 0.050 154.250s 07/20 Chart for @GF8X Options for @GF8X
Jan 19 151.875 152.025 151.050 151.650 - 0.375 151.800s 07/20 Chart for @GF9F Options for @GF9F
Mar 19 150.350 150.500 149.750 150.225 - 0.325 150.325s 07/20 Chart for @GF9H Options for @GF9H
Apr 19 150.400 150.975 150.250 150.975 - 0.450 150.650s 07/20 Chart for @GF9J Options for @GF9J
May 19 150.000 150.575 149.925 150.550 - 0.200 150.550s 07/20 Chart for @GF9K Options for @GF9K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 18 351'2 355'6 349'6 354'4 4'0 355'2s 07/20 Chart for @C8U Options for @C8U
Dec 18 365'2 369'6 363'6 368'4 4'0 369'0s 07/20 Chart for @C8Z Options for @C8Z
Mar 19 376'4 380'4 374'6 379'4 3'4 380'0s 07/20 Chart for @C9H Options for @C9H
May 19 382'6 386'6 381'2 385'6 3'4 386'2s 07/20 Chart for @C9K Options for @C9K
Jul 19 388'0 392'4 387'2 391'4 3'2 392'0s 07/20 Chart for @C9N Options for @C9N
Sep 19 390'2 393'4 389'2 393'2 3'0 393'4s 07/20 Chart for @C9U Options for @C9U
Dec 19 393'6 396'6 392'0 396'0 2'4 396'2s 07/20 Chart for @C9Z Options for @C9Z
Mar 20 405'6 406'6 405'6 406'6 2'0 406'6s 07/20 Chart for @C0H Options for @C0H
May 20 412'2 412'2 412'2 412'2 2'0 413'4s 07/20 Chart for @C0K Options for @C0K
Jul 20 416'6 417'6 416'6 417'6 2'0 418'2s 07/20 Chart for @C0N Options for @C0N
Sep 20 406'0 1'0 410'0s 07/20 Chart for @C0U Options for @C0U
Dec 20 409'0 409'4 406'4 408'0 0'4 408'6s 07/20 Chart for @C0Z Options for @C0Z
Jul 21 420'2 0'4 422'4s 07/20 Chart for @C1N Options for @C1N
Dec 21 414'0 0'0 415'0s 07/20 Chart for @C1Z Options for @C1Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Sep 18 497'0 513'0 496'4 508'0 12'0 508'4s 07/20 Chart for @KW8U Options for @KW8U
Dec 18 521'4 538'0 521'4 533'0 12'2 533'6s 07/20 Chart for @KW8Z Options for @KW8Z
Mar 19 540'2 555'2 540'2 550'6 11'6 551'4s 07/20 Chart for @KW9H Options for @KW9H
May 19 550'4 564'2 550'4 561'0 11'2 560'6s 07/20 Chart for @KW9K Options for @KW9K
Jul 19 556'0 570'0 556'0 564'6 10'6 565'6s 07/20 Chart for @KW9N Options for @KW9N
Sep 19 571'4 580'2 571'4 577'6 10'2 577'6s 07/20 Chart for @KW9U Options for @KW9U
Dec 19 594'2 597'0 594'2 597'0 9'2 593'6s 07/20 Chart for @KW9Z Options for @KW9Z
Mar 20 599'6 599'6 599'4 599'4 9'2 602'6s 07/20 Chart for @KW0H Options for @KW0H
May 20 599'2 9'2 599'2s 07/20 Chart for @KW0K Options for @KW0K
Jul 20 584'4 9'6 599'2s 07/20 Chart for @KW0N Options for @KW0N
Sep 20 599'2 9'6 599'2s 07/20 Chart for @KW0U Options for @KW0U
Dec 20 599'2 9'6 599'2s 07/20 Chart for @KW0Z Options for @KW0Z
Mar 21 599'2 9'6 599'2s 07/20 Chart for @KW1H Options for @KW1H
May 21 599'2 9'6 599'2s 07/20 Chart for @KW1K Options for @KW1K
Jul 21 599'2 9'6 599'2s 07/20 Chart for @KW1N Options for @KW1N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 18 503'4 519'6 503'0 515'4 11'6 516'0s 07/20 Chart for @W8U Options for @W8U
Dec 18 520'4 536'2 519'6 532'4 12'4 533'0s 07/20 Chart for @W8Z Options for @W8Z
Mar 19 535'2 551'6 535'2 548'4 12'6 548'6s 07/20 Chart for @W9H Options for @W9H
May 19 545'2 560'4 545'2 557'4 11'6 557'4s 07/20 Chart for @W9K Options for @W9K
Jul 19 551'6 563'6 549'6 560'0 10'6 560'4s 07/20 Chart for @W9N Options for @W9N
Sep 19 559'0 571'0 559'0 569'4 10'0 568'4s 07/20 Chart for @W9U Options for @W9U
Dec 19 574'4 584'2 572'2 581'0 9'2 581'2s 07/20 Chart for @W9Z Options for @W9Z
Mar 20 587'4 590'0 587'4 590'0 8'6 590'0s 07/20 Chart for @W0H Options for @W0H
May 20 565'2 8'6 594'2s 07/20 Chart for @W0K Options for @W0K
Jul 20 592'0 595'2 592'0 592'0 8'2 594'4s 07/20 Chart for @W0N Options for @W0N
Sep 20 594'4 8'2 594'4s 07/20 Chart for @W0U Options for @W0U
Dec 20 599'4 8'2 599'4s 07/20 Chart for @W0Z Options for @W0Z
Mar 21 599'4 8'2 599'4s 07/20 Chart for @W1H Options for @W1H
May 21 599'4 8'2 599'4s 07/20 Chart for @W1K Options for @W1K
Jul 21 599'4 8'2 599'4s 07/20 Chart for @W1N Options for @W1N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 18 846'0 853'2 841'2 850'2 3'6 849'6s 07/20 Chart for @S8Q Options for @S8Q
Sep 18 852'2 859'0 847'2 856'0 3'2 855'2s 07/20 Chart for @S8U Options for @S8U
Nov 18 861'4 868'6 856'4 866'0 3'2 864'6s 07/20 Chart for @S8X Options for @S8X
Jan 19 873'0 878'6 866'6 875'2 3'2 875'0s 07/20 Chart for @S9F Options for @S9F
Mar 19 881'4 887'6 876'0 884'2 3'0 883'6s 07/20 Chart for @S9H Options for @S9H
May 19 890'6 896'2 885'2 894'4 3'0 893'0s 07/20 Chart for @S9K Options for @S9K
Jul 19 898'4 905'0 893'4 902'0 2'4 901'0s 07/20 Chart for @S9N Options for @S9N
Aug 19 900'4 900'4 900'4 900'4 2'6 902'4s 07/20 Chart for @S9Q Options for @S9Q
Sep 19 892'2 895'6 892'2 895'6 3'0 897'2s 07/20 Chart for @S9U Options for @S9U
Nov 19 893'6 899'0 888'4 897'0 2'2 895'2s 07/20 Chart for @S9X Options for @S9X
Jan 20 905'6 906'6 905'6 906'6 2'2 904'6s 07/20 Chart for @S0F Options for @S0F
Mar 20 902'2 2'0 909'4s 07/20 Chart for @S0H Options for @S0H
May 20 911'4 2'0 918'2s 07/20 Chart for @S0K Options for @S0K
Jul 20 900'0 1'4 925'6s 07/20 Chart for @S0N Options for @S0N
Aug 20 915'0 1'0 927'0s 07/20 Chart for @S0Q Options for @S0Q
Sep 20 907'0 -4'2 911'6s 07/20 Chart for @S0U Options for @S0U
Nov 20 899'0 901'0 899'0 900'0 -3'2 899'6s 07/20 Chart for @S0X Options for @S0X
Jul 21 952'0 -3'2 927'0s 07/20 Chart for @S1N Options for @S1N
Nov 21 970'0 -3'2 906'0s 07/20 Chart for @S1X Options for @S1X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 18 66.600 67.050 65.650 66.450 -0.800 66.450s 07/20 Chart for @HE8Q Options for @HE8Q
Oct 18 51.650 52.000 50.725 51.150 -0.950 51.275s 07/20 Chart for @HE8V Options for @HE8V
Dec 18 46.575 46.725 45.675 45.900 -0.950 45.925s 07/20 Chart for @HE8Z Options for @HE8Z
Feb 19 54.025 54.225 52.825 53.050 -1.275 53.175s 07/20 Chart for @HE9G Options for @HE9G
Apr 19 60.000 60.050 58.525 58.900 -1.275 59.025s 07/20 Chart for @HE9J Options for @HE9J
May 19 66.050 66.050 65.325 65.650 -1.100 65.650s 07/20 Chart for @HE9K Options for @HE9K
Jun 19 70.350 70.600 69.650 70.100 -0.800 70.050s 07/20 Chart for @HE9M Options for @HE9M
Jul 19 70.900 70.950 70.475 70.700 -0.825 70.700s 07/20 Chart for @HE9N Options for @HE9N
Aug 19 70.500 70.500 70.100 70.175 -1.075 70.175s 07/20 Chart for @HE9Q Options for @HE9Q
Oct 19 60.100 60.600 60.050 60.500 -0.975 60.425s 07/20 Chart for @HE9V Options for @HE9V
Dec 19 56.500 56.500 56.000 56.000 -1.375 56.000s 07/20 Chart for @HE9Z Options for @HE9Z
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Market News
DDG Prices Weaker
DTN Early Word Grains 07/20 06:01
DTN Midday Grain Comments 07/20 11:05
DTN Closing Grain Comments 07/20 13:52
DTN Cattle Close/Trends 07/20 15:45
DTN Early Word Opening Livestock 07/20 06:03
DTN Midday Livestock Comments 07/20 12:01
DTN Closing Livestock Comment 07/20 16:49
DTN Chart Technical Points 07/20 16:30
US Direct Feeder Pigs 07/03

DTN Market Matters Blog
Editorial Staff
Friday, July 20, 2018 11:31AM CDT
The DTN domestic dried distillers grains prices were lower this past week at an average of $121 per ton for the week ended July 19.
Monday, July 16, 2018 2:22PM CDT
Friday, July 13, 2018 11:20AM CDT



Quote of the Day


"Forgive your enemies, but never forget their names."

~ John F. Kennedy


This Day In History
July 21, 1996
125th British Golf Open: Tom Lehman shoots a 271 at Royal Lytham

more info



Did You Know?

In 1928 bouquets carried on Graf Zeppelin's first transatlantic flight showed the role air travel could play in transporting insect pests and plant diseases


Fact courtesy of the USDA


Farms and Land For Sale
Search available Farms and Land for Sale listings with DTN Progressive Farmer.

Local Conditions
Dodge City, KS
Chg Zip Code: 
Temp: 85oF Feels Like: 86oF
Humid: 48% Dew Pt: 63oF
Barom: 29.98 Wind Dir: ESE
Cond: N/A Wind Spd: 16 mph
Sunrise: 6:34 Sunset: 8:57
As reported at DODGE CITY, KS at 1:00 PM
 
Local Radar
Kansas
Radar
 
Local Forecast
Dodge City, KS

Saturday

Sunday

Monday

Tuesday

Wednesday
High: 95°F
Low: 66°F
Precip: 0%
High: 96°F
Low: 69°F
Precip: 0%
High: 91°F
Low: 67°F
Precip: 37%
High: 90°F
Low: 65°F
Precip: 0%
High: 94°F
Low: 66°F
Precip: 30%
View complete Local Weather
 
DTN Weather Summary
Rain Saturday in Midwest, South Areas
Bryce Anderson (Bio) – DTN Meteorologist

The eastern Midwest and mid-South areas will see storms Saturday. Dry elsewhere with very hot conditions in Southern Plains. » More DTN Weather Commentary

Posted at 6:00AM Fri Jul 20, 2018 CDT

 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN